시장 데이터를 불러오는 중
전체 종목
Inter & Co. Inc. - Class A Common Shares 과거 주가
Inter & Co. Inc. - Class A Common Shares · INTR · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inter & Co. Inc. - Class A Common Shares · INTR · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,896 | ₩10,337 | ₩9,710 | ₩10,257 | +3.64% | 1348.6만 |
| 2026.10.08 | ₩9,522 | ₩9,883 | ₩9,482 | ₩9,669 | +1.54% | 1452.3만 |
| 2026.10.07 | ₩9,389 | ₩9,837 | ₩9,375 | ₩9,589 | +2.13% | 1690.5만 |
| 2026.10.06 | ₩9,102 | ₩9,536 | ₩8,915 | ₩9,389 | +3.15% | 1180.3만 |
| 2026.10.05 | ₩8,694 | ₩9,255 | ₩8,681 | ₩8,761 | +0.77% | 2830.3만 |
| 2026.10.02 | ₩7,132 | ₩7,392 | ₩6,945 | ₩7,319 | +2.62% | 416.2만 |
| 2026.10.01 | ₩7,145 | ₩7,212 | ₩6,838 | ₩7,078 | -0.93% | 647.7만 |
| 2026.09.30 | ₩6,931 | ₩7,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,132 |
| +2.89% |
| 845.9만 |
| 2026.09.29 | ₩6,691 | ₩6,905 | ₩6,691 | ₩6,851 | +2.40% | 591.4만 |
|---|
| 2026.09.28 | ₩6,664 | ₩6,811 | ₩6,637 | ₩6,731 | +1.00% | 670.4만 |
|---|
| 2026.09.25 | ₩6,751 | ₩6,958 | ₩6,718 | ₩6,824 | +1.09% | 361.9만 |
|---|
| 2026.09.24 | ₩6,945 | ₩7,011 | ₩6,704 | ₩6,758 | -2.69% | 489.2만 |
|---|
| 2026.09.23 | ₩7,439 | ₩7,516 | ₩6,971 | ₩6,998 | -5.92% | 378.1만 |
|---|
| 2026.09.22 | ₩7,372 | ₩7,412 | ₩7,198 | ₩7,399 | +0.36% | 284.3만 |
|---|
| 2026.09.21 | ₩7,305 | ₩7,506 | ₩7,238 | ₩7,439 | +1.83% | 331.2만 |
|---|
| 2026.09.18 | ₩7,185 | ₩7,225 | ₩7,105 | ₩7,145 | -0.56% | 378.3만 |
|---|
| 2026.09.17 | ₩7,279 | ₩7,365 | ₩7,093 | ₩7,279 | 0.00% | 255.6만 |
|---|
| 2026.09.16 | ₩7,212 | ₩7,292 | ₩7,105 | ₩7,279 | +0.93% | 358.1만 |
|---|
| 2026.09.15 | ₩7,359 | ₩7,439 | ₩7,198 | ₩7,265 | -1.27% | 420.3만 |
|---|
| 2026.09.14 | ₩7,332 | ₩7,486 | ₩7,245 | ₩7,452 | +1.64% | 391.1만 |
|---|
| 2026.09.11 | ₩7,719 | ₩7,759 | ₩7,526 | ₩7,626 | -1.21% | 350.2만 |
|---|
| 2026.09.10 | ₩7,292 | ₩7,739 | ₩7,265 | ₩7,719 | +5.86% | 786.9만 |
|---|
| 2026.09.09 | ₩7,372 | ₩7,479 | ₩7,293 | ₩7,319 | -0.72% | 390.6만 |
|---|
| 2026.09.08 | ₩7,719 | ₩7,773 | ₩7,492 | ₩7,506 | -2.77% | 634.1만 |
|---|
| 2026.09.04 | ₩7,626 | ₩7,746 | ₩7,532 | ₩7,559 | -0.88% | 359.7만 |
|---|
| 2026.09.03 | ₩8,053 | ₩8,113 | ₩7,646 | ₩7,746 | -3.81% | 426.4만 |
|---|
| 2026.09.02 | ₩7,632 | ₩7,946 | ₩7,596 | ₩7,853 | +2.89% | 321.8만 |
|---|
| 2026.09.01 | ₩7,238 | ₩7,793 | ₩7,198 | ₩7,466 | +3.14% | 325.4만 |
|---|
| 2026.08.31 | ₩7,279 | ₩7,345 | ₩7,105 | ₩7,225 | -0.73% | 358.5만 |
|---|
| 2026.08.28 | ₩7,185 | ₩7,238 | ₩6,998 | ₩7,185 | 0.00% | 308.6만 |
|---|
| 2026.08.27 | ₩7,439 | ₩7,452 | ₩7,172 | ₩7,185 | -3.41% | 248.9만 |
|---|
| 2026.08.26 | ₩7,639 | ₩7,719 | ₩7,372 | ₩7,385 | -3.32% | 379.6만 |
|---|
| 2026.08.25 | ₩7,385 | ₩7,552 | ₩7,238 | ₩7,532 | +1.99% | 444.3만 |
|---|
| 2026.08.24 | ₩7,038 | ₩7,579 | ₩6,998 | ₩7,425 | +5.50% | 495.2만 |
|---|
| 2026.08.21 | ₩7,078 | ₩7,399 | ₩7,033 | ₩7,198 | +1.70% | 578.5만 |
|---|
| 2026.08.20 | ₩7,072 | ₩7,170 | ₩6,938 | ₩6,945 | -1.79% | 321.5만 |
|---|
| 2026.08.19 | ₩6,971 | ₩7,232 | ₩6,971 | ₩7,105 | +1.92% | 653.4만 |
|---|
| 2026.08.18 | ₩6,958 | ₩7,121 | ₩6,784 | ₩6,798 | -2.30% | 303.5만 |
|---|
| 2026.08.17 | ₩7,018 | ₩7,078 | ₩6,865 | ₩7,065 | +0.67% | 487.8만 |
|---|
| 2026.08.14 | ₩7,092 | ₩7,092 | ₩6,851 | ₩6,931 | -2.26% | 440.6만 |
|---|
| 2026.08.13 | ₩6,771 | ₩7,072 | ₩6,751 | ₩6,971 | +2.96% | 404.6만 |
|---|
| 2026.08.12 | ₩6,958 | ₩7,018 | ₩6,731 | ₩6,744 | -3.07% | 562.5만 |
|---|
| 2026.08.11 | ₩7,132 | ₩7,198 | ₩6,731 | ₩6,945 | -2.62% | 1155.6만 |
|---|
| 2026.08.10 | ₩6,958 | ₩7,218 | ₩6,898 | ₩7,145 | +2.69% | 1332.8만 |
|---|
| 2026.08.07 | ₩7,759 | ₩7,826 | ₩6,971 | ₩7,038 | -9.29% | 1093.9만 |
|---|
| 2026.08.06 | ₩7,305 | ₩7,739 | ₩7,105 | ₩7,639 | +4.57% | 777.2만 |
|---|
| 2026.08.05 | ₩7,786 | ₩7,799 | ₩7,586 | ₩7,626 | -2.06% | 861.1만 |
|---|
| 2026.08.04 | ₩7,626 | ₩7,652 | ₩7,452 | ₩7,612 | -0.18% | 383.8만 |
|---|
| 2026.08.03 | ₩7,519 | ₩7,626 | ₩7,359 | ₩7,519 | 0.00% | 451.3만 |
|---|
| 2026.07.31 | ₩7,519 | ₩7,632 | ₩7,372 | ₩7,479 | -0.53% | 233.7만 |
|---|
| 2026.07.30 | ₩7,305 | ₩7,546 | ₩7,279 | ₩7,532 | +3.11% | 447.6만 |
|---|
| 2026.07.29 | ₩7,359 | ₩7,412 | ₩7,198 | ₩7,225 | -1.81% | 273.1만 |
|---|
| 2026.07.28 | ₩7,439 | ₩7,566 | ₩7,345 | ₩7,466 | +0.36% | 215만 |
|---|
| 2026.07.27 | ₩7,185 | ₩7,445 | ₩7,185 | ₩7,425 | +3.35% | 303.8만 |
|---|
| 2026.07.24 | ₩7,279 | ₩7,365 | ₩7,051 | ₩7,065 | -2.94% | 310.6만 |
|---|
| 2026.07.23 | ₩7,452 | ₩7,479 | ₩7,185 | ₩7,292 | -2.15% | 423.5만 |
|---|
| 2026.07.22 | ₩7,492 | ₩7,619 | ₩7,272 | ₩7,599 | +1.43% | 524.6만 |
|---|
| 2026.07.21 | ₩7,492 | ₩7,552 | ₩7,359 | ₩7,452 | -0.53% | 445만 |
|---|
| 2026.07.20 | ₩7,225 | ₩7,532 | ₩7,198 | ₩7,506 | +3.88% | 531.7만 |
|---|
| 2026.07.17 | ₩7,252 | ₩7,319 | ₩7,145 | ₩7,172 | -1.10% | 448.5만 |
|---|
| 2026.07.16 | ₩7,425 | ₩7,439 | ₩7,225 | ₩7,399 | -0.36% | 428.1만 |
|---|
| 2026.07.15 | ₩7,586 | ₩7,639 | ₩7,479 | ₩7,506 | -1.06% | 508.8만 |
|---|
| 2026.07.14 | ₩7,626 | ₩7,759 | ₩7,486 | ₩7,612 | -0.18% | 511.7만 |
|---|
| 2026.07.13 | ₩7,693 | ₩7,733 | ₩7,479 | ₩7,546 | -1.91% | 397.7만 |
|---|
| 2026.07.10 | ₩7,853 | ₩7,920 | ₩7,719 | ₩7,773 | -1.02% | 420.9만 |
|---|
| 2026.07.09 | ₩7,425 | ₩7,691 | ₩7,385 | ₩7,626 | +2.70% | 307.1만 |
|---|
| 2026.07.08 | ₩7,305 | ₩7,445 | ₩7,292 | ₩7,439 | +1.83% | 332.2만 |
|---|
| 2026.07.07 | ₩7,559 | ₩7,799 | ₩7,352 | ₩7,466 | -1.24% | 483.4만 |
|---|
| 2026.07.06 | ₩7,325 | ₩7,626 | ₩7,238 | ₩7,599 | +3.74% | 710.2만 |
|---|
| 2026.07.02 | ₩7,479 | ₩7,586 | ₩7,258 | ₩7,305 | -2.32% | 508.2만 |
|---|
| 2026.07.01 | ₩7,198 | ₩7,639 | ₩7,124 | ₩7,332 | +1.86% | 807.9만 |
|---|
| 2026.06.30 | ₩7,105 | ₩7,265 | ₩6,971 | ₩7,252 | +2.07% | 542.2만 |
|---|
| 2026.06.29 | ₩7,238 | ₩7,319 | ₩7,092 | ₩7,185 | -0.74% | 384만 |
|---|
| 2026.06.26 | ₩6,958 | ₩7,279 | ₩6,931 | ₩7,265 | +4.41% | 755.7만 |
|---|
| 2026.06.25 | ₩7,172 | ₩7,178 | ₩6,945 | ₩6,998 | -2.42% | 708.1만 |
|---|
| 2026.06.24 | ₩7,118 | ₩7,218 | ₩7,011 | ₩7,051 | -0.94% | 335만 |
|---|
| 2026.06.23 | ₩7,011 | ₩7,132 | ₩6,891 | ₩7,118 | +1.52% | 726.5만 |
|---|
| 2026.06.22 | ₩7,372 | ₩7,479 | ₩7,152 | ₩7,198 | -2.36% | 544.2만 |
|---|
| 2026.06.18 | ₩7,466 | ₩7,506 | ₩7,238 | ₩7,265 | -2.68% | 397.7만 |
|---|
| 2026.06.17 | ₩7,773 | ₩7,926 | ₩7,412 | ₩7,425 | -4.47% | 602만 |
|---|
| 2026.06.16 | ₩7,706 | ₩7,866 | ₩7,626 | ₩7,706 | 0.00% | 482.8만 |
|---|
| 2026.06.15 | ₩7,986 | ₩8,147 | ₩7,746 | ₩7,773 | -2.68% | 485만 |
|---|
| 2026.06.12 | ₩7,746 | ₩7,920 | ₩7,686 | ₩7,706 | -0.52% | 222.4만 |
|---|
| 2026.06.11 | ₩7,412 | ₩7,679 | ₩7,279 | ₩7,626 | +2.88% | 394만 |
|---|
| 2026.06.10 | ₩7,492 | ₩7,652 | ₩7,412 | ₩7,425 | -0.89% | 552.4만 |
|---|
| 2026.06.09 | ₩7,466 | ₩7,632 | ₩7,364 | ₩7,572 | +1.43% | 531.4만 |
|---|
| 2026.06.08 | ₩7,559 | ₩7,612 | ₩7,385 | ₩7,439 | -1.59% | 498.3만 |
|---|
| 2026.06.05 | ₩7,646 | ₩7,806 | ₩7,559 | ₩7,572 | -0.96% | 262만 |
|---|
| 2026.06.04 | ₩7,826 | ₩7,933 | ₩7,612 | ₩7,693 | -1.71% | 301만 |
|---|
| 2026.06.03 | ₩7,839 | ₩7,960 | ₩7,539 | ₩7,746 | -1.19% | 691.7만 |
|---|
| 2026.06.02 | ₩8,160 | ₩8,173 | ₩7,866 | ₩8,013 | -1.80% | 800.6만 |
|---|
| 2026.06.01 | ₩8,147 | ₩8,460 | ₩8,120 | ₩8,240 | +1.15% | 886.7만 |
|---|
| 2026.05.29 | ₩8,400 | ₩8,414 | ₩8,013 | ₩8,240 | -1.91% | 1656.1만 |
|---|
| 2026.05.28 | ₩8,467 | ₩8,744 | ₩8,424 | ₩8,467 | 0.00% | 710.2만 |
|---|
| 2026.05.27 | ₩8,414 | ₩8,694 | ₩8,360 | ₩8,561 | +1.75% | 1205.2만 |
|---|
| 2026.05.26 | ₩8,467 | ₩8,474 | ₩8,173 | ₩8,467 | 0.00% | 857.3만 |
|---|
| 2026.05.22 | ₩8,534 | ₩8,547 | ₩8,200 | ₩8,227 | -3.60% | 690.9만 |
|---|
| 2026.05.21 | ₩8,120 | ₩8,734 | ₩8,107 | ₩8,547 | +5.26% | 840.2만 |
|---|
| 2026.05.20 | ₩7,893 | ₩8,267 | ₩7,880 | ₩8,253 | +4.57% | 710.2만 |
|---|
| 2026.05.19 | ₩7,572 | ₩7,893 | ₩7,572 | ₩7,706 | +1.76% | 878.4만 |
|---|
| 2026.05.18 | ₩7,679 | ₩7,813 | ₩7,532 | ₩7,773 | +1.22% | 904.5만 |
|---|
| 2026.05.15 | ₩7,779 | ₩7,933 | ₩7,686 | ₩7,813 | +0.43% | 656.4만 |
|---|
| 2026.05.14 | ₩8,227 | ₩8,307 | ₩7,973 | ₩8,093 | -1.62% | 1004.3만 |
|---|
| 2026.05.13 | ₩8,494 | ₩8,534 | ₩8,080 | ₩8,200 | -3.46% | 1089만 |
|---|
| 2026.05.12 | ₩8,127 | ₩8,627 | ₩8,026 | ₩8,547 | +5.18% | 1553.4만 |
|---|
| 2026.05.11 | ₩8,774 | ₩8,801 | ₩7,900 | ₩8,013 | -8.68% | 2039.9만 |
|---|
| 2026.05.08 | ₩9,035 | ₩9,242 | ₩8,634 | ₩8,654 | -4.21% | 800.4만 |
|---|
| 2026.05.07 | ₩10,283 | ₩10,377 | ₩8,894 | ₩8,948 | -12.99% | 1192만 |
|---|
| 2026.05.06 | ₩10,414 | ₩10,537 | ₩10,203 | ₩10,470 | +0.54% | 478만 |
|---|
| 2026.05.05 | ₩9,816 | ₩10,190 | ₩9,749 | ₩10,137 | +3.27% | 391.2만 |
|---|
| 2026.05.04 | ₩10,056 | ₩10,163 | ₩9,576 | ₩9,629 | -4.25% | 269.2만 |
|---|
| 2026.05.01 | ₩10,137 | ₩10,257 | ₩9,903 | ₩10,043 | -0.92% | 129.1만 |
|---|
| 2026.04.30 | ₩10,056 | ₩10,190 | ₩9,916 | ₩10,137 | +0.80% | 202만 |
|---|
| 2026.04.29 | ₩10,310 | ₩10,323 | ₩9,970 | ₩10,003 | -2.98% | 186.1만 |
|---|
| 2026.04.28 | ₩10,297 | ₩10,477 | ₩10,217 | ₩10,417 | +1.17% | 200.1만 |
|---|
| 2026.04.27 | ₩10,697 | ₩10,811 | ₩10,470 | ₩10,484 | -2.00% | 293.1만 |
|---|
| 2026.04.24 | ₩10,577 | ₩10,684 | ₩10,450 | ₩10,684 | +1.01% | 274.5만 |
|---|
| 2026.04.23 | ₩10,858 | ₩11,078 | ₩10,607 | ₩10,671 | -1.72% | 345.3만 |
|---|
| 2026.04.22 | ₩10,951 | ₩10,991 | ₩10,764 | ₩10,844 | -0.98% | 312.1만 |
|---|
| 2026.04.21 | ₩10,991 | ₩11,205 | ₩10,798 | ₩10,858 | -1.22% | 193.8만 |
|---|
| 2026.04.20 | ₩11,245 | ₩11,379 | ₩10,924 | ₩10,991 | -2.26% | 425.5만 |
|---|
| 2026.04.17 | ₩11,619 | ₩11,672 | ₩11,192 | ₩11,245 | -3.22% | 270만 |
|---|
| 2026.04.16 | ₩11,232 | ₩11,338 | ₩11,031 | ₩11,298 | +0.59% | 248.8만 |
|---|
| 2026.04.15 | ₩11,338 | ₩11,525 | ₩11,118 | ₩11,192 | -1.30% | 255.3만 |
|---|
| 2026.04.14 | ₩11,312 | ₩11,453 | ₩11,098 | ₩11,218 | -0.83% | 302.8만 |
|---|
| 2026.04.13 | ₩10,818 | ₩11,152 | ₩10,510 | ₩11,152 | +3.09% | 331.5만 |
|---|
| 2026.04.10 | ₩11,338 | ₩11,472 | ₩10,804 | ₩10,965 | -3.30% | 483.3만 |
|---|
| 2026.04.09 | ₩10,884 | ₩11,298 | ₩10,804 | ₩11,285 | +3.68% | 535.4만 |
|---|
| 2026.04.08 | ₩11,325 | ₩11,432 | ₩10,530 | ₩10,884 | -3.89% | 726.6만 |
|---|
| 2026.04.07 | ₩10,430 | ₩10,430 | ₩10,137 | ₩10,350 | -0.77% | 254.7만 |
|---|
| 2026.04.06 | ₩10,470 | ₩10,764 | ₩10,400 | ₩10,564 | +0.89% | 221.1만 |
|---|
| 2026.04.02 | ₩10,243 | ₩10,677 | ₩10,177 | ₩10,457 | +2.09% | 208.8만 |
|---|
| 2026.04.01 | ₩10,778 | ₩10,951 | ₩10,617 | ₩10,684 | -0.87% | 332.7만 |
|---|
| 2026.03.31 | ₩10,497 | ₩10,717 | ₩10,323 | ₩10,631 | +1.27% | 625.5만 |
|---|
| 2026.03.30 | ₩10,484 | ₩10,544 | ₩10,130 | ₩10,217 | -2.55% | 298.4만 |
|---|
| 2026.03.27 | ₩10,818 | ₩10,898 | ₩10,257 | ₩10,297 | -4.81% | 361.7만 |
|---|
| 2026.03.26 | ₩11,125 | ₩11,245 | ₩10,898 | ₩10,991 | -1.20% | 342.7만 |
|---|
| 2026.03.25 | ₩11,552 | ₩11,679 | ₩11,365 | ₩11,405 | -1.27% | 259.6만 |
|---|
| 2026.03.24 | ₩10,858 | ₩11,292 | ₩10,831 | ₩11,258 | +3.69% | 460.2만 |
|---|
| 2026.03.23 | ₩10,778 | ₩11,292 | ₩10,764 | ₩11,245 | +4.34% | 319.9만 |
|---|
| 2026.03.20 | ₩10,657 | ₩10,657 | ₩10,283 | ₩10,417 | -2.26% | 227.6만 |
|---|
| 2026.03.19 | ₩10,337 | ₩10,851 | ₩10,243 | ₩10,818 | +4.65% | 289만 |
|---|
| 2026.03.18 | ₩10,764 | ₩10,991 | ₩10,657 | ₩10,657 | -0.99% | 134.8만 |
|---|
| 2026.03.17 | ₩10,951 | ₩11,172 | ₩10,804 | ₩10,818 | -1.22% | 221.8만 |
|---|
| 2026.03.16 | ₩10,671 | ₩10,978 | ₩10,664 | ₩10,844 | +1.63% | 208.4만 |
|---|
| 2026.03.13 | ₩10,924 | ₩11,010 | ₩10,377 | ₩10,417 | -4.65% | 294.4만 |
|---|
| 2026.03.12 | ₩11,098 | ₩11,098 | ₩10,771 | ₩10,791 | -2.77% | 392.1만 |
|---|
| 2026.03.11 | ₩11,512 | ₩11,739 | ₩11,198 | ₩11,459 | -0.46% | 239.1만 |
|---|
| 2026.03.10 | ₩11,058 | ₩11,679 | ₩11,058 | ₩11,539 | +4.35% | 314.5만 |
|---|
| 2026.03.09 | ₩10,697 | ₩11,045 | ₩10,557 | ₩10,991 | +2.75% | 235.2만 |
|---|
| 2026.03.06 | ₩10,671 | ₩10,871 | ₩10,564 | ₩10,711 | +0.38% | 286.8만 |
|---|
| 2026.03.05 | ₩11,005 | ₩11,152 | ₩10,691 | ₩11,005 | 0.00% | 435.6만 |
|---|
| 2026.03.04 | ₩11,285 | ₩11,403 | ₩11,165 | ₩11,218 | -0.59% | 234만 |
|---|
| 2026.03.03 | ₩11,165 | ₩11,252 | ₩10,557 | ₩11,058 | -0.96% | 411.3만 |
|---|
| 2026.03.02 | ₩11,125 | ₩11,806 | ₩10,991 | ₩11,739 | +5.52% | 267.3만 |
|---|
| 2026.02.27 | ₩11,726 | ₩11,826 | ₩11,412 | ₩11,632 | -0.80% | 485.3만 |
|---|
| 2026.02.26 | ₩11,993 | ₩11,993 | ₩11,545 | ₩11,873 | -1.00% | 241.3만 |
|---|
| 2026.02.25 | ₩12,020 | ₩12,153 | ₩11,873 | ₩12,073 | +0.44% | 157.7만 |
|---|
| 2026.02.24 | ₩11,472 | ₩11,973 | ₩11,392 | ₩11,899 | +3.73% | 309만 |
|---|
| 2026.02.23 | ₩12,153 | ₩12,153 | ₩11,305 | ₩11,365 | -6.48% | 411.7만 |
|---|
| 2026.02.20 | ₩11,959 | ₩12,353 | ₩11,899 | ₩12,353 | +3.29% | 315.7만 |
|---|
| 2026.02.19 | ₩11,766 | ₩12,140 | ₩11,579 | ₩12,073 | +2.61% | 215.4만 |
|---|
| 2026.02.18 | ₩11,525 | ₩11,966 | ₩11,525 | ₩11,766 | +2.09% | 162.7만 |
|---|
| 2026.02.17 | ₩11,606 | ₩11,739 | ₩11,272 | ₩11,445 | -1.38% | 125.1만 |
|---|
| 2026.02.13 | ₩11,846 | ₩11,859 | ₩11,285 | ₩11,659 | -1.58% | 405만 |
|---|
| 2026.02.12 | ₩12,420 | ₩12,801 | ₩11,886 | ₩12,060 | -2.90% | 474.2만 |
|---|
| 2026.02.11 | ₩12,914 | ₩13,502 | ₩11,846 | ₩11,993 | -7.14% | 1004.6만 |
|---|
| 2026.02.10 | ₩12,187 | ₩12,627 | ₩12,140 | ₩12,407 | +1.81% | 406.4만 |
|---|
| 2026.02.09 | ₩11,886 | ₩12,273 | ₩11,826 | ₩12,207 | +2.70% | 222.6만 |
|---|
| 2026.02.06 | ₩11,712 | ₩11,873 | ₩11,485 | ₩11,846 | +1.14% | 232.4만 |
|---|
| 2026.02.05 | ₩12,394 | ₩12,420 | ₩11,532 | ₩11,566 | -6.68% | 382.7만 |
|---|
| 2026.02.04 | ₩12,714 | ₩12,714 | ₩12,140 | ₩12,327 | -3.05% | 436.2만 |
|---|
| 2026.02.03 | ₩12,781 | ₩12,968 | ₩12,641 | ₩12,834 | +0.42% | 377.7만 |
|---|
| 2026.02.02 | ₩12,467 | ₩12,794 | ₩12,420 | ₩12,420 | -0.37% | 394.3만 |
|---|
| 2026.01.30 | ₩12,914 | ₩13,021 | ₩12,367 | ₩12,460 | -3.52% | 394.3만 |
|---|
| 2026.01.29 | ₩13,689 | ₩13,836 | ₩13,008 | ₩13,115 | -4.20% | 421.6만 |
|---|
| 2026.01.28 | ₩13,382 | ₩13,662 | ₩13,108 | ₩13,636 | +1.90% | 380.6만 |
|---|
| 2026.01.27 | ₩12,914 | ₩13,355 | ₩12,861 | ₩13,328 | +3.21% | 357.9만 |
|---|
| 2026.01.26 | ₩12,267 | ₩12,661 | ₩12,166 | ₩12,527 | +2.12% | 306.7만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,460 | ₩12,020 | ₩12,434 | +3.10% | 334만 |
|---|
| 2026.01.22 | ₩11,926 | ₩12,340 | ₩11,926 | ₩12,153 | +1.90% | 363.3만 |
|---|
| 2026.01.21 | ₩11,365 | ₩11,826 | ₩11,365 | ₩11,766 | +3.53% | 205.4만 |
|---|
| 2026.01.20 | ₩10,938 | ₩11,310 | ₩10,911 | ₩11,178 | +2.20% | 292.2만 |
|---|
| 2026.01.16 | ₩10,791 | ₩10,924 | ₩10,624 | ₩10,911 | +1.11% | 390.2만 |
|---|
| 2026.01.15 | ₩11,205 | ₩11,249 | ₩10,597 | ₩10,884 | -2.86% | 769.8만 |
|---|
| 2026.01.14 | ₩11,352 | ₩11,419 | ₩11,111 | ₩11,165 | -1.65% | 250만 |
|---|
| 2026.01.13 | ₩11,566 | ₩11,566 | ₩11,198 | ₩11,312 | -2.19% | 217.1만 |
|---|
| 2026.01.12 | ₩11,579 | ₩11,773 | ₩11,485 | ₩11,539 | -0.35% | 220.4만 |
|---|
| 2026.01.09 | ₩11,886 | ₩11,980 | ₩11,606 | ₩11,766 | -1.01% | 259만 |
|---|
| 2026.01.08 | ₩11,672 | ₩11,893 | ₩11,652 | ₩11,859 | +1.60% | 103.4만 |
|---|
| 2026.01.07 | ₩11,873 | ₩11,873 | ₩11,532 | ₩11,712 | -1.35% | 189.8만 |
|---|
| 2026.01.06 | ₩11,939 | ₩12,273 | ₩11,939 | ₩11,980 | +0.34% | 243.3만 |
|---|
| 2026.01.05 | ₩11,338 | ₩12,020 | ₩11,232 | ₩11,813 | +4.18% | 265.3만 |
|---|
| 2026.01.02 | ₩11,539 | ₩11,552 | ₩11,285 | ₩11,285 | -2.20% | 119.6만 |
|---|
| 2025.12.31 | ₩11,352 | ₩11,405 | ₩11,265 | ₩11,325 | -0.24% | 88.8만 |
|---|
| 2025.12.30 | ₩11,338 | ₩11,566 | ₩11,312 | ₩11,352 | +0.12% | 163.8만 |
|---|
| 2025.12.29 | ₩11,165 | ₩11,252 | ₩11,038 | ₩11,205 | +0.36% | 193.6만 |
|---|
| 2025.12.26 | ₩11,111 | ₩11,318 | ₩11,058 | ₩11,285 | +1.56% | 174.1만 |
|---|
| 2025.12.24 | ₩11,111 | ₩11,205 | ₩11,018 | ₩11,165 | +0.48% | 72.5만 |
|---|
| 2025.12.23 | ₩10,844 | ₩11,098 | ₩10,831 | ₩11,058 | +1.97% | 197.4만 |
|---|
| 2025.12.22 | ₩10,791 | ₩10,818 | ₩10,537 | ₩10,711 | -0.74% | 301.4만 |
|---|
| 2025.12.19 | ₩10,965 | ₩11,065 | ₩10,858 | ₩10,991 | +0.24% | 319.9만 |
|---|
| 2025.12.18 | ₩10,657 | ₩10,951 | ₩10,577 | ₩10,951 | +2.76% | 186만 |
|---|
| 2025.12.17 | ₩10,697 | ₩10,818 | ₩10,604 | ₩10,604 | -0.87% | 216.8만 |
|---|
| 2025.12.16 | ₩11,285 | ₩11,285 | ₩10,924 | ₩11,018 | -2.37% | 222.2만 |
|---|
| 2025.12.15 | ₩11,338 | ₩11,626 | ₩11,285 | ₩11,472 | +1.18% | 264.3만 |
|---|
| 2025.12.12 | ₩11,405 | ₩11,419 | ₩10,924 | ₩11,218 | -1.64% | 417.4만 |
|---|
| 2025.12.11 | ₩11,205 | ₩11,425 | ₩11,192 | ₩11,218 | +0.12% | 194.5만 |
|---|
| 2025.12.10 | ₩11,045 | ₩11,285 | ₩10,931 | ₩11,138 | +0.85% | 146.8만 |
|---|
| 2025.12.09 | ₩10,604 | ₩11,125 | ₩10,557 | ₩11,098 | +4.66% | 323.5만 |
|---|
| 2025.12.08 | ₩11,178 | ₩11,254 | ₩10,684 | ₩10,791 | -3.46% | 351.9만 |
|---|
| 2025.12.05 | ₩12,207 | ₩12,207 | ₩10,924 | ₩11,018 | -9.74% | 271.6만 |
|---|
| 2025.12.04 | ₩12,207 | ₩12,307 | ₩12,100 | ₩12,207 | 0.00% | 201만 |
|---|
| 2025.12.03 | ₩12,380 | ₩12,434 | ₩11,886 | ₩11,953 | -3.45% | 270.3만 |
|---|
| 2025.12.02 | ₩12,207 | ₩12,520 | ₩12,207 | ₩12,287 | +0.66% | 203.8만 |
|---|
| 2025.12.01 | ₩12,166 | ₩12,287 | ₩12,000 | ₩12,073 | -0.77% | 167.3만 |
|---|
| 2025.11.28 | ₩11,939 | ₩12,140 | ₩11,879 | ₩12,140 | +1.68% | 90.2만 |
|---|
| 2025.11.26 | ₩11,492 | ₩11,873 | ₩11,459 | ₩11,846 | +3.08% | 301.3만 |
|---|
| 2025.11.25 | ₩11,152 | ₩11,345 | ₩10,891 | ₩11,298 | +1.32% | 216.9만 |
|---|
| 2025.11.24 | ₩11,071 | ₩11,285 | ₩11,025 | ₩11,232 | +1.45% | 237.3만 |
|---|
| 2025.11.21 | ₩11,192 | ₩11,325 | ₩10,898 | ₩11,045 | -1.31% | 301.1만 |
|---|
| 2025.11.20 | ₩11,672 | ₩11,859 | ₩11,145 | ₩11,205 | -4.00% | 129.7만 |
|---|
| 2025.11.19 | ₩11,552 | ₩11,813 | ₩11,479 | ₩11,592 | +0.35% | 220.9만 |
|---|
| 2025.11.18 | ₩11,859 | ₩12,146 | ₩11,846 | ₩11,859 | 0.00% | 161.4만 |
|---|
| 2025.11.17 | ₩12,140 | ₩12,193 | ₩11,779 | ₩11,859 | -2.31% | 243.5만 |
|---|
| 2025.11.14 | ₩12,180 | ₩12,447 | ₩11,966 | ₩12,313 | +1.10% | 263.4만 |
|---|
| 2025.11.13 | ₩12,968 | ₩13,649 | ₩12,235 | ₩12,313 | -5.05% | 502.9만 |
|---|
| 2025.11.12 | ₩13,328 | ₩13,342 | ₩13,021 | ₩13,222 | -0.80% | 233.7만 |
|---|
| 2025.11.11 | ₩13,128 | ₩13,449 | ₩13,048 | ₩13,382 | +1.93% | 348.7만 |
|---|
| 2025.11.10 | ₩12,767 | ₩12,974 | ₩12,754 | ₩12,821 | +0.42% | 197.1만 |
|---|
| 2025.11.07 | ₩12,540 | ₩12,647 | ₩12,353 | ₩12,634 | +0.75% | 267.3만 |
|---|
| 2025.11.06 | ₩12,901 | ₩12,981 | ₩12,540 | ₩12,634 | -2.07% | 231만 |
|---|
| 2025.11.05 | ₩12,380 | ₩12,861 | ₩12,287 | ₩12,834 | +3.67% | 194.5만 |
|---|
| 2025.11.04 | ₩12,327 | ₩12,460 | ₩12,166 | ₩12,300 | -0.22% | 228.9만 |
|---|
| 2025.11.03 | ₩12,500 | ₩12,527 | ₩12,367 | ₩12,514 | +0.11% | 248.1만 |
|---|
| 2025.10.31 | ₩12,287 | ₩12,367 | ₩12,193 | ₩12,233 | -0.43% | 320.9만 |
|---|
| 2025.10.30 | ₩12,607 | ₩12,647 | ₩12,227 | ₩12,247 | -2.86% | 216.1만 |
|---|
| 2025.10.29 | ₩12,607 | ₩12,901 | ₩12,607 | ₩12,754 | +1.17% | 433.9만 |
|---|
| 2025.10.28 | ₩12,180 | ₩12,327 | ₩12,093 | ₩12,273 | +0.77% | 398.8만 |
|---|
| 2025.10.27 | ₩12,153 | ₩12,376 | ₩12,046 | ₩12,207 | +0.44% | 239만 |
|---|
| 2025.10.24 | ₩12,754 | ₩12,808 | ₩11,953 | ₩12,033 | -5.65% | 470.4만 |
|---|
| 2025.10.23 | ₩12,420 | ₩12,781 | ₩12,347 | ₩12,754 | +2.69% | 309.8만 |
|---|
| 2025.10.22 | ₩12,420 | ₩12,514 | ₩12,233 | ₩12,367 | -0.43% | 204.9만 |
|---|
| 2025.10.21 | ₩12,407 | ₩12,581 | ₩12,360 | ₩12,380 | -0.22% | 212.2만 |
|---|
| 2025.10.20 | ₩12,313 | ₩12,507 | ₩12,247 | ₩12,460 | +1.19% | 298.1만 |
|---|
| 2025.10.17 | ₩11,859 | ₩12,180 | ₩11,766 | ₩12,153 | +2.48% | 261.9만 |
|---|
| 2025.10.16 | ₩11,913 | ₩12,013 | ₩11,793 | ₩11,926 | +0.11% | 176.9만 |
|---|
| 2025.10.15 | ₩11,632 | ₩11,926 | ₩11,626 | ₩11,886 | +2.18% | 175.4만 |
|---|
| 2025.10.14 | ₩11,459 | ₩11,719 | ₩11,419 | ₩11,592 | +1.17% | 210만 |
|---|
| 2025.10.13 | ₩11,445 | ₩11,766 | ₩11,365 | ₩11,646 | +1.75% | 235.9만 |
|---|
| 2025.10.10 | ₩11,445 | ₩11,499 | ₩11,071 | ₩11,258 | -1.63% | 233만 |
|---|